Houlihan Lokey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	144.88	147.78	143.11	145.86	145.86	-0.92%	665,005
Nov 5, 2026	155.94	157.15	145.50	147.22	147.22	-4.44%	1,135,899
Nov 4, 2026	149.05	155.86	149.04	154.06	154.06	4.99%	1,571,097
Nov 3, 2026	145.52	146.99	144.01	146.74	146.74	0.20%	1,048,103
Nov 2, 2026	139.67	146.94	139.29	146.44	146.44	6.12%	1,093,787
Oct 30, 2026	137.76	138.18	136.25	138.00	138.00	-0.96%	796,970
Oct 29, 2026	143.67	145.99	139.19	139.34	139.34	1.43%	1,653,140
Oct 28, 2026	132.59	137.66	132.59	137.38	137.38	3.80%	1,190,718
Oct 27, 2026	132.09	133.45	130.66	132.35	132.35	0.87%	498,505
Oct 26, 2026	131.31	134.02	130.72	131.21	131.21	-0.08%	447,101
Oct 23, 2026	131.18	132.75	130.23	131.31	131.31	-1.45%	503,392
Oct 22, 2026	127.35	134.65	126.12	133.24	133.24	3.78%	715,597
Oct 21, 2026	131.18	131.37	127.54	128.39	128.39	-1.49%	577,754
Oct 20, 2026	127.56	131.88	127.49	130.33	130.33	2.57%	618,800
Oct 19, 2026	129.39	130.08	126.84	127.07	127.07	-1.91%	522,687
Oct 16, 2026	129.72	130.26	127.81	129.55	129.55	0.81%	669,969
Oct 15, 2026	125.00	128.64	124.46	128.51	128.51	2.99%	525,884
Oct 14, 2026	128.05	130.20	123.05	124.78	124.78	-3.67%	909,800
Oct 13, 2026	131.31	131.31	128.60	129.53	129.53	-0.65%	810,546
Oct 12, 2026	130.19	131.08	128.30	130.38	130.38	0.17%	633,824
Oct 9, 2026	128.79	130.88	126.40	130.16	130.16	3.69%	870,369
Oct 8, 2026	124.67	127.22	123.64	125.53	125.53	0.25%	926,441
Oct 7, 2026	125.69	125.96	121.89	125.22	125.22	-2.13%	939,913
Oct 6, 2026	128.30	129.53	127.50	127.94	127.94	0.82%	657,716
Oct 5, 2026	126.20	128.03	124.60	126.90	126.90	0.42%	605,323
Oct 2, 2026	129.34	130.93	126.16	126.37	126.37	-1.57%	599,095
Oct 1, 2026	125.71	129.00	123.69	128.38	128.38	1.61%	800,626
Sep 30, 2026	126.37	128.15	126.02	126.34	126.34	-0.88%	801,601
Sep 29, 2026	129.34	130.84	126.45	127.46	127.46	-1.61%	726,643
Sep 28, 2026	128.72	129.59	126.92	129.54	129.54	0.36%	717,168
Sep 25, 2026	127.48	129.71	126.78	129.07	129.07	1.24%	774,511
Sep 24, 2026	129.83	130.74	125.34	127.49	127.49	-1.89%	1,284,120
Sep 23, 2026	130.12	131.22	127.96	129.94	129.94	-0.79%	513,113
Sep 22, 2026	133.98	135.46	127.52	130.97	130.97	-1.24%	844,768
Sep 21, 2026	132.65	134.10	131.01	132.61	132.61	1.58%	867,044
Sep 18, 2026	131.54	132.80	130.47	130.55	130.55	-1.59%	1,928,875
Sep 17, 2026	131.84	135.02	130.22	132.66	132.66	1.78%	986,004
Sep 16, 2026	133.33	134.69	129.13	130.34	130.34	-2.53%	612,879
Sep 15, 2026	137.03	137.83	133.42	133.73	133.73	-2.97%	945,285
Sep 14, 2026	136.96	139.77	135.73	137.82	137.82	0.89%	778,337
Sep 11, 2026	137.17	140.59	135.56	136.61	136.61	0.47%	911,379
Sep 10, 2026	134.94	141.08	134.18	135.97	135.97	0.52%	1,321,838
Sep 9, 2026	135.04	136.43	133.61	135.27	135.27	-0.09%	748,707
Sep 8, 2026	135.84	137.46	134.77	135.39	135.39	-1.25%	477,760
Sep 4, 2026	134.79	137.21	133.94	137.11	137.11	0.18%	655,204
Sep 3, 2026	135.13	138.90	134.65	136.86	136.86	2.74%	819,837
Sep 2, 2026	132.36	135.24	131.59	133.21	133.21	0.23%	708,988
Sep 1, 2026	130.90	135.98	129.31	132.90	132.90	0.23%	768,850
Aug 31, 2026	131.04	133.83	131.04	133.29	132.59	0.20%	615,101
Aug 28, 2026	131.55	133.93	130.68	133.02	132.32	1.69%	684,410